|
 Jones Group - [Ticker: JNY] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JNY quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 748,600 | 31.91 | 31.95 | 31.42 | 31.48 | 00:00:00 | | 2007-03-06 | 1,026,200 | 31.57 | 31.79 | 31.32 | 31.57 | 00:00:00 | | 2007-03-07 | 1,156,700 | 31.56 | 31.75 | 31.48 | 31.49 | 00:00:00 | | 2007-03-08 | 918,600 | 31.65 | 31.94 | 31.65 | 31.82 | 00:00:00 | | 2007-03-09 | 724,000 | 31.82 | 32.00 | 31.77 | 31.99 | 00:00:00 | | 2007-03-12 | 822,800 | 31.89 | 32.02 | 31.50 | 31.66 | 00:00:00 | | 2007-03-13 | 1,267,600 | 31.66 | 31.84 | 31.33 | 31.49 | 00:00:00 | | 2007-03-14 | 1,467,700 | 31.42 | 31.65 | 31.00 | 31.48 | 00:00:00 | | 2007-03-15 | 1,017,300 | 31.51 | 32.06 | 31.49 | 32.01 | 00:00:00 | | 2007-03-16 | 1,278,100 | 32.06 | 32.20 | 31.83 | 31.95 | 00:00:00 | | 2007-03-19 | 661,400 | 32.09 | 32.40 | 32.05 | 32.14 | 00:00:00 | | 2007-03-20 | 1,856,500 | 32.25 | 32.50 | 32.09 | 32.29 | 00:00:00 | | 2007-03-21 | 1,071,300 | 32.27 | 33.09 | 32.19 | 33.08 | 00:00:00 | | 2007-03-22 | 853,000 | 33.03 | 33.10 | 32.77 | 32.93 | 00:00:00 | | 2007-03-23 | 1,644,500 | 32.97 | 33.31 | 32.86 | 33.15 | 00:00:00 | | 2007-03-26 | 807,600 | 33.07 | 33.46 | 32.97 | 33.38 | 00:00:00 | | 2007-03-27 | 725,300 | 33.28 | 33.35 | 33.00 | 33.14 | 00:00:00 | | 2007-03-28 | 1,206,800 | 33.01 | 33.02 | 32.49 | 32.53 | 00:00:00 | | 2007-03-29 | 4,152,000 | 32.55 | 32.79 | 30.22 | 30.80 | 00:00:00 | | 2007-03-30 | 2,356,400 | 30.81 | 31.16 | 30.65 | 30.73 | 00:00:00 | | 2007-04-02 | 1,703,200 | 30.87 | 31.33 | 30.87 | 31.28 | 00:00:00 | | 2007-04-03 | 1,419,700 | 31.29 | 31.98 | 31.29 | 31.95 | 00:00:00 | | 2007-04-04 | 1,625,000 | 31.90 | 32.41 | 31.64 | 32.24 | 00:00:00 | | 2007-04-05 | 543,900 | 32.24 | 32.33 | 32.10 | 32.22 | 00:00:00 | | 2007-04-09 | 1,505,900 | 32.22 | 32.96 | 31.90 | 32.74 | 00:00:00 | | 2007-04-10 | 1,416,700 | 32.77 | 33.11 | 32.62 | 32.97 | 00:00:00 | | 2007-04-11 | 2,502,500 | 32.97 | 34.33 | 32.86 | 33.40 | 00:00:00 | | 2007-04-12 | 2,095,300 | 33.55 | 34.45 | 33.35 | 34.11 | 00:00:00 | | 2007-04-13 | 834,600 | 34.11 | 34.19 | 33.59 | 33.84 | 00:00:00 | | 2007-04-16 | 479,000 | 34.10 | 34.37 | 33.91 | 34.26 | 00:00:00 | | 2007-04-17 | 758,300 | 34.33 | 34.73 | 33.95 | 34.13 | 00:00:00 | | 2007-04-18 | 663,300 | 34.01 | 34.21 | 33.79 | 34.06 | 00:00:00 | | 2007-04-19 | 650,700 | 34.03 | 34.19 | 33.78 | 33.89 | 00:00:00 | | 2007-04-20 | 1,220,800 | 34.15 | 34.39 | 33.73 | 34.09 | 00:00:00 | | 2007-04-23 | 921,600 | 34.01 | 34.17 | 33.68 | 33.69 | 00:00:00 | | 2007-04-24 | 1,043,900 | 33.66 | 33.66 | 33.11 | 33.34 | 00:00:00 | | 2007-04-25 | 791,700 | 33.35 | 33.76 | 33.14 | 33.67 | 00:00:00 | | 2007-04-26 | 748,000 | 33.62 | 33.64 | 33.22 | 33.57 | 00:00:00 | | 2007-04-27 | 633,200 | 33.30 | 33.61 | 33.12 | 33.54 | 00:00:00 | | 2007-04-30 | 856,400 | 33.70 | 33.78 | 33.30 | 33.39 | 00:00:00 | | 2007-05-01 | 3,210,300 | 33.20 | 33.20 | 31.54 | 32.36 | 00:00:00 | | 2007-05-02 | 4,454,500 | 29.74 | 32.23 | 29.65 | 31.44 | 00:00:00 | | 2007-05-03 | 1,857,600 | 31.45 | 31.63 | 31.10 | 31.45 | 00:00:00 | | 2007-05-04 | 2,214,900 | 31.26 | 31.28 | 30.54 | 30.58 | 00:00:00 | | 2007-05-07 | 1,866,800 | 30.59 | 30.69 | 30.00 | 30.08 | 00:00:00 | | 2007-05-08 | 2,387,200 | 30.08 | 30.13 | 29.30 | 29.53 | 00:00:00 | | 2007-05-09 | 1,932,800 | 30.08 | 30.13 | 29.53 | 29.88 | 00:00:00 | | 2007-05-10 | 1,615,100 | 29.53 | 29.53 | 29.11 | 29.18 | 00:00:00 | | 2007-05-11 | 1,901,900 | 29.19 | 29.25 | 28.60 | 28.85 | 00:00:00 | | 2007-05-14 | 1,552,000 | 28.81 | 29.08 | 28.64 | 28.76 | 00:00:00 | | 2007-05-15 | 2,130,200 | 28.70 | 28.94 | 27.95 | 27.98 | 00:00:00 | | 2007-05-16 | 2,204,200 | 27.85 | 28.24 | 27.60 | 28.22 | 00:00:00 | | 2007-05-17 | 2,209,300 | 28.10 | 28.63 | 27.85 | 28.50 | 00:00:00 | | 2007-05-18 | 1,273,200 | 28.53 | 28.63 | 28.17 | 28.57 | 00:00:00 | | 2007-05-21 | 2,460,900 | 28.62 | 29.26 | 28.55 | 29.18 | 00:00:00 | | 2007-05-22 | 3,033,000 | 29.18 | 29.81 | 29.12 | 29.64 | 00:00:00 | | 2007-05-23 | 3,038,700 | 29.64 | 30.42 | 29.59 | 29.91 | 00:00:00 | | 2007-05-24 | 1,658,000 | 29.99 | 30.30 | 29.69 | 29.80 | 00:00:00 | | 2007-05-25 | 1,000,900 | 29.71 | 29.80 | 29.26 | 29.67 | 00:00:00 | | 2007-05-29 | 1,424,000 | 29.76 | 29.90 | 29.39 | 29.47 | 00:00:00 | | 2007-05-30 | 1,979,400 | 29.47 | 29.70 | 29.28 | 29.62 | 00:00:00 | | 2007-05-31 | 2,034,900 | 29.70 | 29.80 | 29.43 | 29.78 | 00:00:00 | | 2007-06-01 | 1,255,200 | 29.87 | 30.07 | 29.74 | 29.98 | 00:00:00 | | 2007-06-04 | 2,127,500 | 29.80 | 30.45 | 29.39 | 30.10 | 00:00:00 | | 2007-06-05 | 2,006,400 | 30.05 | 30.05 | 29.57 | 29.70 | 00:00:00 | | 2007-06-06 | 1,273,000 | 29.70 | 29.70 | 29.13 | 29.32 | 00:00:00 | | 2007-06-07 | 1,128,400 | 29.19 | 29.32 | 28.72 | 28.73 | 00:00:00 | | 2007-06-08 | 726,100 | 28.74 | 29.19 | 28.58 | 29.17 | 00:00:00 | | 2007-06-11 | 1,139,100 | 29.17 | 29.17 | 28.58 | 28.77 | 00:00:00 | | 2007-06-12 | 1,382,800 | 28.77 | 29.15 | 28.57 | 28.89 | 00:00:00 | | 2007-06-13 | 1,344,100 | 29.55 | 29.64 | 28.80 | 29.20 | 00:00:00 | | 2007-06-14 | 1,426,000 | 29.31 | 29.40 | 28.76 | 28.85 | 00:00:00 | | 2007-06-15 | 1,306,600 | 29.04 | 29.20 | 28.87 | 29.01 | 00:00:00 | | 2007-06-18 | 597,100 | 29.00 | 29.21 | 28.87 | 29.11 | 00:00:00 | | 2007-06-19 | 745,400 | 29.11 | 29.14 | 28.78 | 29.04 | 00:00:00 | | 2007-06-20 | 766,300 | 29.08 | 29.28 | 28.71 | 28.71 | 00:00:00 | | 2007-06-21 | 992,900 | 28.72 | 28.82 | 28.20 | 28.36 | 00:00:00 | | 2007-06-22 | 2,541,300 | 28.36 | 29.37 | 27.50 | 28.78 | 00:00:00 | | 2007-06-25 | 1,756,100 | 28.79 | 28.79 | 27.86 | 27.98 | 00:00:00 | | 2007-06-26 | 1,145,700 | 27.99 | 28.09 | 27.73 | 27.77 | 00:00:00 | | 2007-06-27 | 1,040,500 | 27.70 | 28.19 | 27.60 | 28.19 | 00:00:00 | | 2007-06-28 | 916,900 | 28.19 | 28.53 | 28.06 | 28.23 | 00:00:00 | | 2007-06-29 | 972,500 | 28.24 | 28.52 | 28.09 | 28.25 | 00:00:00 | | 2007-07-02 | 939,800 | 28.25 | 28.33 | 27.86 | 28.25 | 00:00:00 | | 2007-07-03 | 373,500 | 28.35 | 28.53 | 28.23 | 28.40 | 00:00:00 | | 2007-07-05 | 938,900 | 29.50 | 29.57 | 28.43 | 28.60 | 00:00:00 | | 2007-07-06 | 521,300 | 28.60 | 28.75 | 28.47 | 28.71 | 00:00:00 | | 2007-07-09 | 936,500 | 28.70 | 28.72 | 28.49 | 28.57 | 00:00:00 | | 2007-07-10 | 921,700 | 28.49 | 28.62 | 28.07 | 28.16 | 00:00:00 | | 2007-07-11 | 648,000 | 28.16 | 28.22 | 27.95 | 28.07 | 00:00:00 | | 2007-07-12 | 1,339,200 | 28.29 | 28.70 | 28.07 | 28.39 | 00:00:00 | | 2007-07-13 | 849,100 | 28.17 | 28.22 | 27.64 | 27.89 | 00:00:00 | | 2007-07-16 | 773,700 | 27.88 | 27.88 | 27.50 | 27.61 | 00:00:00 | | 2007-07-17 | 725,600 | 27.60 | 27.67 | 27.48 | 27.48 | 00:00:00 | | 2007-07-18 | 1,122,600 | 27.45 | 27.62 | 27.10 | 27.23 | 00:00:00 | | 2007-07-19 | 1,177,300 | 27.23 | 27.45 | 27.19 | 27.25 | 00:00:00 | | 2007-07-20 | 1,270,500 | 27.10 | 27.18 | 26.62 | 26.62 | 00:00:00 | | 2007-07-23 | 1,033,500 | 26.73 | 26.90 | 26.60 | 26.67 | 00:00:00 | | 2007-07-24 | 1,096,500 | 26.60 | 26.79 | 26.35 | 26.42 | 00:00:00 | | 2007-07-25 | 1,041,800 | 26.69 | 26.69 | 25.99 | 26.27 | 00:00:00 | | 2007-07-26 | 1,317,200 | 27.52 | 27.52 | 25.25 | 25.74 | 00:00:00 | | 2007-07-27 | 1,564,000 | 25.64 | 25.65 | 25.18 | 25.18 | 00:00:00 | | 2007-07-30 | 935,100 | 25.11 | 25.53 | 24.96 | 25.47 | 00:00:00 | | 2007-07-31 | 917,600 | 26.80 | 27.12 | 24.96 | 24.96 | 00:00:00 | | 2007-08-01 | 3,477,000 | 22.81 | 23.25 | 21.61 | 21.86 | 00:00:00 | | 2007-08-02 | 3,159,300 | 22.55 | 23.62 | 21.50 | 21.84 | 00:00:00 | | 2007-08-03 | 3,195,100 | 22.00 | 22.00 | 20.27 | 20.51 | 00:00:00 | | 2007-08-06 | 3,804,900 | 20.50 | 20.74 | 19.79 | 20.53 | 00:00:00 | | 2007-08-07 | 2,591,300 | 20.38 | 20.45 | 19.15 | 19.40 | 00:00:00 | | 2007-08-08 | 3,745,900 | 18.67 | 20.05 | 18.67 | 19.88 | 00:00:00 | | 2007-08-09 | 3,049,500 | 19.54 | 19.66 | 18.13 | 18.17 | 00:00:00 | | 2007-08-10 | 3,562,100 | 17.70 | 18.87 | 16.73 | 18.60 | 00:00:00 | | 2007-08-13 | 2,468,600 | 18.85 | 19.57 | 18.73 | 19.05 | 00:00:00 | | 2007-08-14 | 2,859,900 | 19.30 | 19.30 | 18.96 | 18.97 | 00:00:00 | | 2007-08-15 | 2,833,800 | 18.87 | 19.60 | 18.58 | 18.63 | 00:00:00 | | 2007-08-16 | 3,257,700 | 18.41 | 18.59 | 17.44 | 17.85 | 00:00:00 | | 2007-08-17 | 2,136,500 | 19.14 | 19.14 | 17.75 | 18.42 | 00:00:00 | | 2007-08-20 | 1,247,600 | 18.55 | 19.11 | 18.43 | 18.93 | 00:00:00 | | 2007-08-21 | 2,311,200 | 18.75 | 18.81 | 18.17 | 18.38 | 00:00:00 | | 2007-08-22 | 1,815,800 | 18.50 | 19.08 | 18.31 | 19.06 | 00:00:00 | | 2007-08-23 | 2,994,200 | 19.15 | 19.36 | 18.83 | 18.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
